Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Value Split Corp Pref Ser 6 (TSX: PVS-PR-D )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.76 24.76 24.76 0 +0.01(+0.04%)
Dec 28, 2018 24.62 24.75 24.62 24.75 3,200 +0.05(+0.20%)
Dec 27, 2018 24.70 24.70 24.61 24.70 11,100 +0.00(+0.00%)
Dec 24, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Dec 21, 2018 24.70 24.70 24.63 24.70 3,200 +0.00(+0.00%)
Dec 20, 2018 24.80 24.80 24.65 24.70 6,100 -0.10(-0.40%)
Dec 19, 2018 24.75 24.80 24.59 24.80 13,800 +0.00(+0.00%)
Dec 18, 2018 24.85 24.85 24.77 24.80 8,300 -0.09(-0.36%)
Dec 17, 2018 24.81 24.89 24.75 24.89 7,500 +0.00(+0.00%)
Dec 14, 2018 24.80 24.95 24.80 24.89 2,714 +0.00(+0.00%)
Dec 13, 2018 24.69 24.89 24.68 24.89 7,200 +0.29(+1.18%)
Dec 12, 2018 24.38 24.76 24.38 24.60 12,200 +0.40(+1.65%)
Dec 11, 2018 24.20 24.20 24.18 24.20 18,600 +0.00(+0.00%)
Dec 10, 2018 24.11 24.24 24.10 24.20 45,940 -0.01(-0.04%)
Dec 07, 2018 24.41 24.41 24.21 24.21 4,900 -0.08(-0.33%)
Dec 06, 2018 24.40 24.40 24.14 24.29 51,120 -0.09(-0.37%)
Dec 05, 2018 24.75 24.75 24.38 24.38 16,700 -0.42(-1.69%)
Dec 04, 2018 24.80 24.81 24.75 24.80 9,000 +0.01(+0.04%)
Dec 03, 2018 24.80 24.81 24.70 24.79 3,500 -0.01(-0.04%)
Nov 30, 2018 24.78 24.80 24.61 24.80 5,500 +0.15(+0.61%)
Nov 29, 2018 24.81 24.81 24.63 24.65 4,100 -0.10(-0.40%)
Nov 28, 2018 24.80 24.80 24.75 24.75 7,650 +0.00(+0.00%)
Nov 27, 2018 24.75 24.80 24.75 24.75 6,000 +0.08(+0.32%)
Nov 26, 2018 24.77 24.78 24.64 24.67 3,300 -0.07(-0.28%)
Nov 23, 2018 24.71 24.74 24.61 24.74 1,500 -0.01(-0.04%)
Nov 22, 2018 24.85 24.85 24.75 24.75 3,100 -0.05(-0.20%)
Nov 21, 2018 24.86 24.86 24.44 24.80 6,300 -0.20(-0.80%)
Nov 20, 2018 25.00 25.00 25.00 25.00 313 -0.15(-0.60%)
Nov 19, 2018 25.01 25.15 24.86 25.15 9,259 +0.00(+0.00%)
Nov 16, 2018 25.20 25.20 25.01 25.15 2,800 -0.08(-0.32%)
Nov 15, 2018 25.26 25.26 25.00 25.23 7,200 -0.07(-0.28%)
Nov 14, 2018 25.40 25.40 25.30 25.30 5,100 -0.09(-0.35%)
Nov 13, 2018 25.30 25.39 25.30 25.39 7,200 +0.09(+0.36%)
Nov 12, 2018 25.30 25.30 25.30 25.30 300 +0.04(+0.16%)
Nov 09, 2018 25.34 25.35 25.26 25.26 939 -0.14(-0.55%)
Nov 08, 2018 25.40 25.40 25.40 25.40 1,150 +0.07(+0.28%)
Nov 07, 2018 25.26 25.33 25.26 25.33 900 +0.08(+0.32%)
Nov 06, 2018 25.25 25.25 25.25 25.25 1,000 +0.15(+0.60%)
Nov 05, 2018 25.12 25.12 25.10 25.10 600 -0.10(-0.40%)
Nov 02, 2018 25.19 25.20 25.19 25.20 300 +0.16(+0.64%)
Nov 01, 2018 25.37 25.41 25.04 25.04 7,500 -0.26(-1.03%)
Oct 31, 2018 25.48 25.48 25.30 25.30 7,965 -0.20(-0.78%)
Oct 30, 2018 25.55 25.56 25.46 25.50 9,350 -0.10(-0.39%)
Oct 29, 2018 25.60 25.60 25.60 25.60 550 +0.12(+0.47%)
Oct 26, 2018 25.46 25.61 25.45 25.48 4,800 +0.02(+0.08%)
Oct 25, 2018 25.55 25.55 25.45 25.46 2,960 -0.09(-0.35%)
Oct 24, 2018 25.55 25.57 25.55 25.55 3,700 -0.05(-0.20%)
Oct 23, 2018 25.60 25.60 25.60 25.60 284 +0.06(+0.23%)
Oct 22, 2018 25.54 25.61 25.54 25.54 2,600 +0.01(+0.04%)
Oct 18, 2018 25.53 25.53 25.53 0 +0.13(+0.51%)
Oct 17, 2018 25.40 25.40 25.40 25.40 1,100 +0.05(+0.20%)
Oct 16, 2018 25.39 25.40 25.31 25.35 700 +0.03(+0.12%)
Oct 15, 2018 25.31 25.32 25.30 25.32 1,200 +0.01(+0.04%)
Oct 12, 2018 25.31 25.31 25.31 25.31 250 -0.09(-0.35%)
Oct 11, 2018 25.52 25.52 25.30 25.40 10,900 -0.13(-0.51%)
Oct 10, 2018 25.52 25.62 25.52 25.53 6,456 -0.01(-0.04%)
Oct 09, 2018 25.60 25.60 25.54 25.54 4,350 -0.06(-0.23%)
Oct 05, 2018 25.60 25.60 25.60 0 +0.00(+0.00%)
Oct 03, 2018 25.60 25.60 25.60 0 -0.09(-0.35%)
Oct 02, 2018 25.60 25.69 25.60 25.69 700 +0.08(+0.31%)
Oct 01, 2018 25.62 25.62 25.60 25.61 2,800 -0.05(-0.19%)
Sep 28, 2018 25.66 25.66 25.66 25.66 100 +0.01(+0.04%)
Sep 27, 2018 25.65 25.65 25.65 25.65 1,400 +0.00(+0.00%)
Sep 26, 2018 25.60 25.65 25.60 25.65 1,600 +0.05(+0.20%)
Sep 25, 2018 25.60 25.60 25.60 25.60 2,200 +0.00(+0.00%)
Sep 24, 2018 25.60 25.60 25.60 25.60 1,464 +0.00(+0.00%)
Sep 21, 2018 25.61 25.66 25.60 25.60 4,854 +0.05(+0.20%)
Sep 20, 2018 25.69 25.71 25.55 25.55 2,949 -0.10(-0.39%)
Sep 19, 2018 25.62 25.65 25.60 25.65 650 +0.09(+0.35%)
Sep 18, 2018 25.65 25.75 25.56 25.56 700 -0.01(-0.04%)
Sep 13, 2018 25.57 25.57 25.57 0 -0.05(-0.20%)
Sep 12, 2018 25.49 25.62 25.49 25.62 1,625 +0.12(+0.47%)
Sep 11, 2018 25.52 25.52 25.50 25.50 8,250 -0.03(-0.12%)
Sep 10, 2018 25.61 25.61 25.52 25.53 1,700 -0.07(-0.27%)
Sep 07, 2018 25.65 25.65 25.59 25.60 3,400 -0.05(-0.19%)
Sep 06, 2018 25.63 25.65 25.62 25.65 3,165 +0.02(+0.08%)
Sep 05, 2018 25.62 25.63 25.62 25.63 1,100 +0.02(+0.08%)
Sep 04, 2018 25.60 25.61 25.60 25.61 2,400 +0.01(+0.04%)
Aug 31, 2018 25.60 25.60 25.60 0 -0.05(-0.19%)
Aug 30, 2018 25.54 25.66 25.53 25.65 700 +0.08(+0.31%)
Aug 29, 2018 25.56 25.57 25.56 25.57 300 -0.03(-0.12%)
Aug 28, 2018 25.62 25.62 25.60 25.60 1,900 -0.10(-0.39%)
Aug 27, 2018 25.70 25.71 25.70 25.70 600 +0.17(+0.67%)
Aug 24, 2018 25.53 25.53 25.53 25.53 600 +0.01(+0.04%)
Aug 23, 2018 25.53 25.53 25.52 25.52 1,600 +0.01(+0.04%)
Aug 22, 2018 25.50 25.55 25.50 25.51 3,000 -0.04(-0.16%)
Aug 21, 2018 25.58 25.58 25.49 25.55 7,059 -0.17(-0.66%)
Aug 20, 2018 25.69 25.80 25.69 25.72 900 -0.04(-0.16%)
Aug 17, 2018 25.75 25.79 25.67 25.76 7,700 +0.00(+0.00%)
Aug 16, 2018 25.76 25.76 25.76 25.76 1,000 -0.04(-0.16%)
Aug 15, 2018 25.79 25.91 25.79 25.80 5,200 +0.05(+0.19%)
Aug 13, 2018 25.75 25.75 25.75 0 +0.13(+0.51%)
Aug 10, 2018 25.69 25.70 25.62 25.62 1,300 +0.00(+0.00%)
Aug 09, 2018 25.62 25.62 25.62 25.62 1,800 +0.02(+0.08%)
Aug 08, 2018 25.71 25.71 25.60 25.60 2,100 +0.00(+0.00%)
Aug 07, 2018 25.64 25.64 25.60 25.60 1,150 +0.01(+0.04%)
Aug 03, 2018 25.59 25.59 25.59 0 -0.06(-0.23%)
Aug 02, 2018 25.61 25.65 25.60 25.65 4,614 +0.00(+0.00%)
Aug 01, 2018 25.61 25.65 25.61 25.65 3,000 +0.04(+0.16%)
Jul 31, 2018 25.60 25.71 25.60 25.61 2,700 +0.01(+0.04%)
Jul 30, 2018 25.70 25.71 25.60 25.60 1,600 +0.01(+0.04%)
Jul 27, 2018 25.60 25.60 25.59 25.59 200 +0.00(+0.00%)
Jul 26, 2018 25.59 25.59 25.59 25.59 200 +0.02(+0.08%)
Jul 25, 2018 25.60 25.65 25.57 25.57 3,000 +0.01(+0.04%)
Jul 24, 2018 25.56 25.57 25.56 25.56 800 -0.08(-0.31%)
Jul 23, 2018 25.48 25.64 25.47 25.64 1,200 +0.04(+0.16%)
Jul 20, 2018 25.48 25.60 25.48 25.60 1,600 +0.10(+0.39%)
Jul 19, 2018 25.54 25.64 25.50 25.50 2,300 -0.05(-0.20%)
Jul 18, 2018 25.55 25.55 25.55 25.55 400 +0.00(+0.00%)
Jul 17, 2018 25.55 25.55 25.55 25.55 200 +0.00(+0.00%)
Jul 16, 2018 25.52 25.55 25.52 25.55 3,900 +0.05(+0.20%)
Jul 13, 2018 25.46 25.55 25.45 25.50 2,200 +0.02(+0.08%)
Jul 11, 2018 25.48 25.48 25.48 0 +0.06(+0.24%)
Jul 10, 2018 25.51 25.51 25.42 25.42 2,300 +0.05(+0.20%)
Jul 09, 2018 25.43 25.44 25.37 25.37 1,200 -0.02(-0.08%)
Jul 06, 2018 25.38 25.39 25.38 25.39 600 +0.07(+0.28%)
Jul 05, 2018 25.35 25.35 25.26 25.32 5,000 -0.03(-0.12%)
Jul 03, 2018 25.35 25.35 25.35 0 +0.01(+0.04%)
Jun 29, 2018 25.34 25.34 25.34 0 -0.01(-0.04%)
Jun 28, 2018 25.22 25.35 25.21 25.35 5,415 +0.13(+0.52%)
Jun 26, 2018 25.22 25.22 25.22 0 -0.01(-0.04%)
Jun 25, 2018 25.23 25.23 25.23 25.23 2,000 -0.04(-0.16%)
Jun 22, 2018 25.21 25.27 25.21 25.27 3,025 +0.02(+0.08%)
Jun 21, 2018 25.24 25.25 25.24 25.25 700 +0.04(+0.16%)
Jun 20, 2018 25.21 25.21 25.21 25.21 800 +0.00(+0.00%)
Jun 19, 2018 25.20 25.21 25.20 25.21 900 +0.01(+0.04%)
Jun 18, 2018 25.13 25.20 25.13 25.20 930 +0.08(+0.32%)
Jun 15, 2018 25.20 25.20 25.11 25.12 5,900 -0.08(-0.32%)
Jun 14, 2018 25.22 25.22 25.20 25.20 200 -0.01(-0.04%)
Jun 13, 2018 25.31 25.35 25.21 25.21 3,070 -0.09(-0.36%)
Jun 12, 2018 25.30 25.30 25.30 25.30 468 +0.05(+0.20%)
Jun 08, 2018 25.25 25.25 25.25 0 +0.04(+0.16%)
Jun 07, 2018 25.38 25.39 25.21 25.21 2,900 -0.01(-0.04%)
Jun 06, 2018 25.26 25.26 25.22 25.22 2,900 -0.03(-0.12%)
Jun 05, 2018 25.29 25.30 25.24 25.25 1,500 -0.01(-0.04%)
Jun 04, 2018 25.36 25.36 25.26 25.26 2,820 -0.07(-0.28%)
May 31, 2018 25.33 25.33 25.33 0 -0.12(-0.47%)
May 30, 2018 25.56 25.56 25.45 25.45 2,100 -0.10(-0.39%)
May 29, 2018 25.42 25.64 25.42 25.55 2,100 +0.07(+0.27%)
May 28, 2018 25.40 25.48 25.40 25.48 2,500 +0.14(+0.55%)
May 25, 2018 25.33 25.40 25.33 25.34 700 +0.00(+0.00%)
May 24, 2018 25.36 25.38 25.33 25.34 1,600 -0.03(-0.12%)
May 23, 2018 25.33 25.37 25.32 25.37 702 +0.06(+0.24%)
May 22, 2018 25.31 25.31 25.31 25.31 1,100 +0.00(+0.00%)
May 18, 2018 25.31 25.31 25.31 0 -0.15(-0.59%)
May 17, 2018 25.58 25.60 25.46 25.46 1,400 -0.14(-0.55%)
May 16, 2018 25.61 25.61 25.59 25.60 600 +0.10(+0.39%)
May 15, 2018 25.52 25.52 25.50 25.50 1,240 -0.01(-0.04%)
May 11, 2018 25.51 25.51 25.51 50 +0.01(+0.04%)
May 10, 2018 25.50 25.50 25.44 25.50 2,580 +0.00(+0.00%)
May 09, 2018 25.44 25.52 25.44 25.50 1,400 +0.08(+0.31%)
May 08, 2018 25.42 25.42 25.42 25.42 900 +0.01(+0.04%)
May 07, 2018 25.42 25.42 25.41 25.41 200 -0.09(-0.35%)
May 03, 2018 25.50 25.50 25.50 0 -0.03(-0.12%)
May 02, 2018 25.52 25.53 25.45 25.53 2,000 +0.05(+0.20%)
May 01, 2018 25.52 25.52 25.48 25.48 600 -0.05(-0.20%)
Apr 30, 2018 25.48 25.53 25.37 25.53 1,800 +0.09(+0.35%)
Apr 27, 2018 25.44 25.44 25.44 25.44 900 +0.08(+0.32%)
Apr 26, 2018 25.44 25.44 25.31 25.36 5,790 -0.04(-0.16%)
Apr 25, 2018 25.39 25.43 25.39 25.40 1,500 +0.09(+0.36%)
Apr 24, 2018 25.35 25.35 25.29 25.31 1,500 +0.06(+0.24%)
Apr 23, 2018 25.25 25.25 25.25 25.25 300 -0.05(-0.20%)
Apr 20, 2018 25.32 25.35 25.25 25.30 6,600 -0.02(-0.08%)
Apr 19, 2018 25.40 25.40 25.32 25.32 1,950 -0.05(-0.20%)
Apr 18, 2018 25.37 25.43 25.32 25.37 3,300 +0.01(+0.04%)
Apr 17, 2018 25.33 25.43 25.33 25.36 3,000 +0.01(+0.04%)
Apr 13, 2018 25.35 25.35 25.35 0 +0.00(+0.00%)
Apr 12, 2018 25.44 25.45 25.35 25.35 500 +0.03(+0.12%)
Apr 11, 2018 25.40 25.40 25.35 25.32 1,600 -0.08(-0.31%)
Apr 10, 2018 25.39 25.40 25.39 25.40 300 +0.07(+0.28%)
Apr 09, 2018 25.32 25.33 25.30 25.33 800 -0.02(-0.08%)
Apr 06, 2018 25.25 25.35 25.25 25.35 1,900 +0.10(+0.40%)
Apr 05, 2018 25.29 25.29 25.21 25.25 1,400 -0.05(-0.20%)
Apr 03, 2018 25.30 25.30 25.30 0 +0.10(+0.40%)
Apr 02, 2018 25.21 25.21 25.19 25.20 1,500 -0.10(-0.40%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.05(+0.20%)
Mar 28, 2018 25.35 25.35 25.25 25.25 3,360 -0.11(-0.43%)
Mar 27, 2018 25.37 25.37 25.27 25.36 5,000 -0.13(-0.51%)
Mar 26, 2018 25.43 25.49 25.43 25.49 3,515 +0.15(+0.59%)
Mar 23, 2018 25.35 25.35 25.32 25.34 800 +0.02(+0.08%)
Mar 22, 2018 25.34 25.35 25.32 25.32 5,600 +0.07(+0.28%)
Mar 21, 2018 25.25 25.25 25.25 25.25 200 +0.05(+0.20%)
Mar 20, 2018 25.20 25.21 25.20 25.20 4,300 -0.05(-0.20%)
Mar 19, 2018 25.25 25.25 25.25 25.25 100 -0.10(-0.39%)
Mar 16, 2018 25.40 25.40 25.35 25.35 1,200 -0.05(-0.20%)
Mar 15, 2018 25.35 25.40 25.35 25.40 500 +0.14(+0.55%)
Mar 14, 2018 25.35 25.35 25.26 25.26 400 -0.23(-0.90%)
Mar 13, 2018 25.49 25.50 25.25 25.49 5,310 -0.01(-0.04%)
Mar 12, 2018 25.45 25.50 25.45 25.50 700 +0.05(+0.20%)
Mar 09, 2018 25.59 25.60 25.45 25.45 600 +0.05(+0.20%)
Mar 08, 2018 25.55 25.55 25.40 25.40 2,000 -0.05(-0.20%)
Mar 07, 2018 25.40 25.45 25.40 25.45 398 +0.05(+0.20%)
Mar 06, 2018 25.35 25.40 25.35 25.40 2,900 +0.13(+0.51%)
Mar 05, 2018 25.39 25.39 25.27 25.27 400 +0.02(+0.08%)
Mar 02, 2018 25.22 25.25 25.20 25.25 2,300 -0.03(-0.12%)
Mar 01, 2018 25.36 25.36 25.28 25.28 37,967 -0.07(-0.28%)
Feb 28, 2018 25.36 25.36 25.35 25.35 1,872 +0.00(+0.00%)
Feb 27, 2018 25.37 25.37 25.35 25.35 3,700 -0.02(-0.08%)
Feb 26, 2018 25.40 25.40 25.37 25.37 995 +0.00(+0.00%)
Feb 23, 2018 25.40 25.40 25.37 25.37 813 -0.08(-0.31%)
Feb 22, 2018 25.44 25.45 25.44 25.45 370 +0.00(+0.00%)
Feb 21, 2018 25.49 25.49 25.37 25.45 4,000 -0.20(-0.78%)
Feb 20, 2018 25.65 25.65 25.60 25.65 1,280 -0.10(-0.39%)
Feb 16, 2018 25.75 25.75 25.75 0 +0.23(+0.90%)
Feb 14, 2018 25.52 25.52 25.52 90 -0.05(-0.20%)
Feb 13, 2018 25.54 25.60 25.54 25.57 1,900 +0.11(+0.43%)
Feb 12, 2018 25.46 25.46 25.46 25.46 1,300 -0.09(-0.35%)
Feb 09, 2018 25.55 25.55 25.55 25.55 1,533 +0.05(+0.20%)
Feb 08, 2018 25.51 25.55 25.50 25.50 7,400 +0.04(+0.16%)
Feb 07, 2018 25.46 25.47 25.46 25.46 900 -0.09(-0.35%)
Feb 06, 2018 25.55 25.55 25.55 25.55 100 +0.00(+0.00%)
Feb 05, 2018 25.60 25.60 25.55 25.55 700 -0.04(-0.16%)
Feb 02, 2018 25.60 25.60 25.45 25.59 5,385 +0.13(+0.51%)
Feb 01, 2018 25.47 25.47 25.46 25.46 1,055 -0.09(-0.35%)
Jan 31, 2018 25.54 25.55 25.51 25.55 1,600 +0.08(+0.31%)
Jan 30, 2018 25.50 25.55 25.47 25.47 1,696 -0.08(-0.31%)
Jan 29, 2018 25.56 25.60 25.50 25.55 7,800 +0.05(+0.20%)
Jan 26, 2018 25.51 25.51 25.50 25.50 2,550 -0.01(-0.04%)
Jan 25, 2018 25.57 25.59 25.50 25.51 2,575 -0.09(-0.35%)
Jan 24, 2018 25.60 25.60 25.60 25.60 600 +0.10(+0.39%)
Jan 23, 2018 25.51 25.56 25.47 25.50 5,265 -0.05(-0.20%)
Jan 22, 2018 25.55 25.62 25.55 25.55 1,600 +0.10(+0.39%)
Jan 19, 2018 25.61 25.61 25.45 25.45 6,243 -0.12(-0.47%)
Jan 18, 2018 25.75 25.75 25.52 25.57 12,130 +0.05(+0.20%)
Jan 17, 2018 25.56 25.60 25.52 25.52 1,961 -0.13(-0.51%)
Jan 15, 2018 25.65 25.65 25.65 0 +0.05(+0.20%)
Jan 12, 2018 25.55 25.60 25.50 25.60 9,487 +0.05(+0.20%)
Jan 11, 2018 25.59 25.59 25.55 25.55 1,075 -0.04(-0.16%)
Jan 10, 2018 25.59 25.59 25.59 25.59 100 +0.12(+0.47%)
Jan 09, 2018 25.50 25.54 25.47 25.47 3,075 +0.00(+0.00%)
Jan 08, 2018 25.46 25.47 25.46 25.47 1,650 +0.01(+0.04%)
Jan 05, 2018 25.50 25.51 25.46 25.46 2,300 -0.04(-0.16%)
Jan 04, 2018 25.48 25.50 25.48 25.50 1,065 +0.05(+0.20%)
Jan 03, 2018 25.45 25.45 25.45 25.45 1,433 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.